Premium
Lands End Inc (LE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.55102040816 | 12.25 | 12.94 | 11.71 | 270489 | 12.25566141 | CS |
| 4 | 1.74 | 16.261682243 | 10.7 | 12.94 | 10.51 | 247613 | 11.94310107 | CS |
| 12 | -0.725 | -5.50702620585 | 13.165 | 14.2914 | 10.01 | 327369 | 11.69165665 | CS |
| 26 | -2.94 | -19.1157347204 | 15.38 | 20.04 | 10.01 | 320270 | 13.74976844 | CS |
| 52 | 3.21 | 34.7778981582 | 9.23 | 20.04 | 8.98 | 308838 | 13.62199191 | CS |
| 156 | 3.95 | 46.5253239105 | 8.49 | 20.04 | 5.98 | 192679 | 12.462191 | CS |
| 260 | -18.58 | -59.8968407479 | 31.02 | 44.4 | 5.98 | 203165 | 14.21816949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 12.44 | 0.68 | 5.78 | 12.2 | 12.63 | 12 | 226043 |
| 1781735700 | 11.76 | -0.37 | -3.05 | 12.07 | 12.38 | 11.71 | 192208 |
| 1781649300 | 12.13 | -0.2 | -1.62 | 12.42 | 12.77 | 11.93 | 255079 |
| 1781562900 | 12.33 | -0.08 | -0.64 | 12.44 | 12.75 | 11.9801 | 358859 |
| 1781303700 | 12.41 | -0.06 | -0.48 | 12.62 | 12.94 | 12.33 | 274113 |
| 1781217300 | 12.47 | 0.12 | 0.97 | 12.25 | 12.55 | 11.97 | 272188 |
| 1781130900 | 12.35 | 0.19 | 1.56 | 12 | 12.375 | 11.18 | 544011 |
| 1781044500 | 12.16 | 0.95 | 8.47 | 10.915 | 12.23 | 10.51 | 595875 |
| 1780958100 | 11.21 | 0.55 | 5.16 | 10.63 | 11.29 | 10.6 | 296332 |
| 1780698900 | 10.66 | -0.43 | -3.88 | 11.08 | 11.21 | 10.6 | 119705 |
| 1780612500 | 11.09 | -0.18 | -1.60 | 11.38 | 11.59 | 10.76 | 162308 |
| 1780526100 | 11.27 | -0.6 | -5.05 | 11.82 | 11.82 | 11.18 | 138034 |
| 1780439700 | 11.87 | 0.15 | 1.28 | 11.77 | 11.925 | 11.64 | 102650 |
| 1780353300 | 11.72 | -0.03 | -0.26 | 11.6 | 11.8976 | 11.345 | 246429 |
| 1780094100 | 11.75 | -0.08 | -0.68 | 11.75 | 11.8434 | 11.4678 | 180344 |
| 1780007700 | 11.83 | -0.45 | -3.66 | 12.31 | 12.4999 | 11.78 | 186297 |
| 1779921300 | 12.28 | 0.22 | 1.82 | 12.06 | 12.65 | 11.57 | 174808 |
| 1779834900 | 12.06 | 0.39 | 3.34 | 11.72 | 12.16 | 11.635 | 197457 |
| 1779489300 | 11.67 | 0.1 | 0.86 | 11.57 | 11.905 | 11.31 | 174937 |
| 1779402900 | 11.57 | 0.74 | 6.83 | 10.7 | 11.59 | 10.63 | 233006 |
| 1779316500 | 10.83 | 0.41 | 3.93 | 10.4 | 10.87 | 10.16 | 210245 |
| 1779230100 | 10.42 | -0.35 | -3.25 | 10.67 | 10.8 | 10.21 | 326589 |
| 1779143700 | 10.77 | -0.2 | -1.82 | 10.97 | 11.21 | 10.67 | 225027 |
| 1778884500 | 10.97 | 0.11 | 1.01 | 10.67 | 11.14 | 10.67 | 280370 |
| 1778798100 | 10.86 | -0.25 | -2.25 | 11.26 | 11.51 | 10.82 | 722128 |
| 1778711700 | 11.11 | 0.1 | 0.91 | 10.93 | 11.11 | 10.85 | 150936 |
| 1778625300 | 11.01 | -0.15 | -1.34 | 11.19 | 11.25 | 10.84 | 194091 |
| 1778538900 | 11.16 | -0.37 | -3.21 | 11.45 | 11.55 | 11.11 | 224346 |
| 1778279700 | 11.53 | -0.03 | -0.26 | 11.55 | 11.82 | 11.45 | 150224 |
| 1778193300 | 11.56 | 0.33 | 2.94 | 11.25 | 11.76 | 11.21 | 216090 |
| 1778106900 | 11.23 | 0.37 | 3.41 | 10.93 | 11.29 | 10.8 | 220884 |
| 1778020500 | 10.86 | 0.03 | 0.28 | 10.92 | 11.1 | 10.82 | 154957 |
| 1777934100 | 10.83 | -0.57 | -5.00 | 11.4 | 11.52 | 10.725 | 195240 |
| 1777674900 | 11.4 | 0.11 | 0.97 | 11.17 | 11.51 | 11.17 | 237145 |
| 1777588500 | 11.29 | 0.31 | 2.82 | 10.99 | 11.37 | 10.98 | 219402 |
| 1777502100 | 10.98 | -0.13 | -1.17 | 11.14 | 11.26 | 10.87 | 181561 |
| 1777415700 | 11.11 | -0.32 | -2.80 | 11.44 | 11.57 | 11 | 166090 |
| 1777329300 | 11.43 | -0.06 | -0.52 | 11.53 | 11.752 | 11.37 | 259368 |
| 1777070100 | 11.49 | -0.21 | -1.79 | 11.64 | 11.87 | 11.42 | 179047 |
| 1776983700 | 11.7 | -0.53 | -4.33 | 12.19 | 12.31 | 11.58 | 162046 |
| 1776897300 | 12.23 | -0.16 | -1.29 | 12.58 | 12.7755 | 12.01 | 153103 |
| 1776810900 | 12.39 | -0.31 | -2.44 | 12.68 | 12.83 | 12.3201 | 251839 |
| 1776724500 | 12.7 | 0.26 | 2.09 | 12.31 | 12.905 | 12.2975 | 383130 |
| 1776465300 | 12.44 | 0.44 | 3.67 | 12.25 | 12.99 | 12.25 | 649301 |
| 1776378900 | 12 | 0.45 | 3.90 | 11.58 | 12.05 | 11.57 | 361292 |
| 1776292500 | 11.55 | 0.13 | 1.14 | 11.37 | 11.71 | 11.37 | 261675 |
| 1776206100 | 11.42 | 0.1 | 0.88 | 11.39 | 12 | 11.39 | 396341 |
| 1776119700 | 11.32 | 0.45 | 4.14 | 10.77 | 11.3799 | 10.67 | 356216 |
| 1775860500 | 10.87 | -0.52 | -4.57 | 11.235 | 11.27 | 10.77 | 297464 |
| 1775774100 | 11.39 | 0.72 | 6.75 | 10.67 | 11.55 | 10.57 | 415487 |
| 1775687700 | 10.67 | 0.58 | 5.75 | 10.5 | 10.855 | 10.35 | 623406 |
| 1775601300 | 10.09 | -0.81 | -7.43 | 10.75 | 10.9 | 10.01 | 853014 |
| 1775514900 | 10.9 | -0.64 | -5.55 | 11.59 | 11.67 | 10.8 | 826768 |
| 1775169300 | 11.54 | -0.02 | -0.17 | 11.36 | 11.76 | 11.35 | 232519 |
| 1775082900 | 11.56 | 0.32 | 2.85 | 12 | 12.21 | 11.42 | 823248 |
| 1774996500 | 11.24 | -0.5 | -4.26 | 12.05 | 12.29 | 11.135 | 251136 |
| 1774910100 | 11.74 | -1.86 | -13.68 | 13.35 | 13.44 | 11.675 | 466171 |
| 1774650900 | 13.6 | -0.2 | -1.45 | 14.2914 | 14.2914 | 13.43 | 1145554 |
| 1774564500 | 13.8 | 0.46 | 3.45 | 13.165 | 14.09 | 13.095 | 859324 |
| 1774478100 | 13.34 | 0.78 | 6.21 | 12.81 | 13.51 | 12.7 | 509136 |
| 1774391700 | 12.56 | 0.47 | 3.89 | 11.95 | 13.02 | 11.8 | 895028 |
| 1774305300 | 12.09 | -0.03 | -0.25 | 12.18 | 12.58 | 12 | 627534 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
